Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.85 | 40.50 | 39.27 | 39.45 | 1,409,155 | -0.38(-0.94%) |
Feb 25, 2021 | 40.83 | 41.42 | 39.40 | 39.82 | 2,036,509 | -1.21(-2.96%) |
Feb 24, 2021 | 41.79 | 41.88 | 40.81 | 41.04 | 2,290,175 | -0.75(-1.80%) |
Feb 23, 2021 | 42.61 | 43.74 | 41.67 | 41.79 | 1,489,583 | -0.90(-2.10%) |
Feb 22, 2021 | 41.19 | 42.88 | 40.98 | 42.68 | 951,065 | +1.45(+3.53%) |
Feb 19, 2021 | 41.06 | 41.46 | 40.57 | 41.23 | 1,053,933 | +0.36(+0.87%) |
Feb 18, 2021 | 41.12 | 41.44 | 40.82 | 40.87 | 405,511 | -0.39(-0.96%) |
Feb 17, 2021 | 41.64 | 41.64 | 41.00 | 41.27 | 608,248 | -0.37(-0.88%) |
Feb 16, 2021 | 41.90 | 42.09 | 41.25 | 41.63 | 952,141 | -0.22(-0.53%) |
Feb 12, 2021 | 42.02 | 42.33 | 41.59 | 41.85 | 512,741 | -0.38(-0.89%) |
Feb 11, 2021 | 41.44 | 42.23 | 41.31 | 42.23 | 925,265 | +0.82(+1.98%) |
Feb 10, 2021 | 41.41 | 42.53 | 41.27 | 41.41 | 1,256,139 | +0.23(+0.56%) |
Feb 09, 2021 | 41.18 | 41.54 | 40.80 | 41.18 | 1,044,601 | +0.13(+0.30%) |
Feb 08, 2021 | 41.46 | 41.49 | 40.90 | 41.06 | 450,769 | -0.25(-0.61%) |
Feb 05, 2021 | 41.06 | 41.48 | 40.70 | 41.31 | 504,953 | +0.53(+1.30%) |
Feb 04, 2021 | 41.12 | 41.53 | 40.70 | 40.78 | 1,096,729 | -0.26(-0.63%) |
Feb 03, 2021 | 40.17 | 41.17 | 39.74 | 41.04 | 619,624 | +0.65(+1.60%) |
Feb 02, 2021 | 40.67 | 40.87 | 40.09 | 40.39 | 963,974 | -0.13(-0.31%) |
Feb 01, 2021 | 39.74 | 40.54 | 38.96 | 40.52 | 755,230 | +0.88(+2.21%) |
Jan 29, 2021 | 39.72 | 40.35 | 39.18 | 39.64 | 734,326 | -0.33(-0.82%) |
Jan 28, 2021 | 39.08 | 40.25 | 39.05 | 39.97 | 776,107 | +0.87(+2.22%) |
Jan 27, 2021 | 39.47 | 39.73 | 38.96 | 39.10 | 767,215 | -0.65(-1.65%) |
Jan 26, 2021 | 40.05 | 40.31 | 39.27 | 39.76 | 1,287,154 | -0.05(-0.12%) |
Jan 25, 2021 | 39.52 | 40.41 | 39.04 | 39.80 | 1,097,434 | +0.10(+0.24%) |
Jan 22, 2021 | 40.11 | 40.16 | 39.24 | 39.71 | 1,789,507 | -0.63(-1.56%) |
Jan 21, 2021 | 40.51 | 40.62 | 39.73 | 40.34 | 738,328 | -0.37(-0.91%) |
Jan 20, 2021 | 40.27 | 41.02 | 40.08 | 40.71 | 834,025 | +0.51(+1.28%) |
Jan 19, 2021 | 41.20 | 41.20 | 40.02 | 40.19 | 542,361 | -0.77(-1.88%) |
Jan 15, 2021 | 41.11 | 41.50 | 40.54 | 40.96 | 1,080,635 | -0.08(-0.19%) |
Jan 14, 2021 | 40.47 | 41.43 | 39.81 | 41.04 | 1,390,512 | +0.83(+2.06%) |
Jan 13, 2021 | 39.63 | 40.43 | 39.63 | 40.21 | 390,256 | +0.72(+1.83%) |
Jan 12, 2021 | 39.41 | 39.57 | 38.76 | 39.49 | 932,331 | -0.02(-0.05%) |
Jan 11, 2021 | 39.79 | 40.18 | 39.26 | 39.51 | 313,334 | -0.62(-1.54%) |
Jan 08, 2021 | 40.26 | 40.75 | 39.79 | 40.13 | 618,031 | -0.07(-0.17%) |
Jan 07, 2021 | 39.85 | 40.46 | 39.23 | 40.19 | 866,820 | +0.31(+0.79%) |
Jan 06, 2021 | 39.18 | 40.15 | 39.13 | 39.88 | 1,225,840 | +0.74(+1.90%) |
Jan 05, 2021 | 39.15 | 39.72 | 39.10 | 39.14 | 926,828 | +0.04(+0.10%) |
Jan 04, 2021 | 40.91 | 40.93 | 39.10 | 39.10 | 946,698 | -1.63(-4.00%) |
Dec 31, 2020 | 40.73 | 40.73 | 40.73 | 479,299 | +0.59(+1.47%) | |
Dec 30, 2020 | 40.24 | 40.66 | 40.00 | 40.14 | 479,299 | -0.02(-0.05%) |
Dec 29, 2020 | 40.85 | 41.05 | 39.92 | 40.16 | 662,064 | -0.63(-1.54%) |
Dec 28, 2020 | 41.58 | 41.71 | 40.63 | 40.78 | 852,335 | -0.64(-1.54%) |
Dec 24, 2020 | 40.54 | 41.50 | 40.08 | 41.42 | 293,840 | +1.01(+2.50%) |
Dec 23, 2020 | 41.77 | 41.92 | 40.27 | 40.41 | 551,899 | -1.10(-2.66%) |
Dec 22, 2020 | 40.43 | 41.57 | 40.17 | 41.52 | 829,245 | +1.35(+3.37%) |
Dec 21, 2020 | 39.03 | 40.22 | 38.68 | 40.16 | 589,720 | -0.01(-0.02%) |
Dec 18, 2020 | 41.82 | 42.19 | 39.90 | 40.17 | 1,398,419 | -1.31(-3.17%) |
Dec 17, 2020 | 41.32 | 41.49 | 40.77 | 41.49 | 655,130 | +0.35(+0.86%) |
Dec 16, 2020 | 41.90 | 41.99 | 40.85 | 41.14 | 801,953 | -0.52(-1.26%) |
Dec 15, 2020 | 41.13 | 41.72 | 40.55 | 41.66 | 778,875 | +0.91(+2.24%) |
Dec 14, 2020 | 40.97 | 41.62 | 40.35 | 40.75 | 1,237,003 | -0.20(-0.49%) |
Dec 11, 2020 | 40.18 | 41.14 | 40.18 | 40.95 | 892,548 | +0.43(+1.06%) |
Dec 10, 2020 | 40.52 | 40.72 | 40.18 | 40.52 | 1,007,611 | -0.39(-0.95%) |
Dec 09, 2020 | 40.97 | 41.15 | 40.16 | 40.91 | 839,296 | -0.05(-0.12%) |
Dec 08, 2020 | 41.19 | 41.40 | 40.89 | 40.95 | 1,069,200 | -0.34(-0.83%) |
Dec 07, 2020 | 40.58 | 41.37 | 40.37 | 41.30 | 1,896,584 | +0.70(+1.71%) |
Dec 04, 2020 | 40.04 | 40.72 | 39.70 | 40.60 | 1,253,075 | +0.97(+2.45%) |
Dec 03, 2020 | 38.72 | 39.80 | 38.57 | 39.63 | 1,394,300 | +1.08(+2.79%) |
Dec 02, 2020 | 38.24 | 38.70 | 37.91 | 38.56 | 758,137 | +0.17(+0.45%) |